Burelle SA (EPA:BUR)
France · Delayed Price · Currency is EUR 403.00
+4.00 (1.00%)
Jun 22, 2026, 5:35 PM CET
Burelle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 404.00 | 406.00 | 399.00 | 399.00 | 399.00 | -1.24% | 158 |
| Jun 18, 2026 | 406.00 | 409.00 | 404.00 | 404.00 | 404.00 | -0.49% | 56 |
| Jun 17, 2026 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.73% | 27 |
| Jun 16, 2026 | 410.00 | 410.00 | 405.00 | 409.00 | 409.00 | -0.49% | 110 |
| Jun 15, 2026 | 406.00 | 412.00 | 406.00 | 411.00 | 411.00 | 1.48% | 370 |
| Jun 12, 2026 | 405.00 | 409.00 | 405.00 | 405.00 | 405.00 | 0.25% | 21 |
| Jun 11, 2026 | 404.00 | 405.00 | 404.00 | 404.00 | 404.00 | -0.74% | 26 |
| Jun 10, 2026 | 410.00 | 411.00 | 403.00 | 407.00 | 407.00 | -0.73% | 124 |
| Jun 9, 2026 | 411.00 | 413.00 | 410.00 | 410.00 | 410.00 | - | 90 |
| Jun 8, 2026 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | -0.24% | 45 |
| Jun 5, 2026 | 414.00 | 414.00 | 411.00 | 411.00 | 411.00 | - | 24 |
| Jun 4, 2026 | 412.00 | 412.00 | 398.00 | 411.00 | 411.00 | - | 305 |
| Jun 3, 2026 | 424.00 | 424.00 | 411.00 | 411.00 | 411.00 | -2.84% | 156 |
| Jun 2, 2026 | 428.00 | 428.00 | 420.00 | 423.00 | 423.00 | -0.94% | 61 |
| Jun 1, 2026 | 428.00 | 430.00 | 427.00 | 427.00 | 427.00 | 0.47% | 61 |
| May 29, 2026 | 427.00 | 437.00 | 423.00 | 425.00 | 425.00 | -0.70% | 165 |
| May 28, 2026 | 421.00 | 429.00 | 421.00 | 428.00 | 428.00 | - | 136 |
| May 27, 2026 | 415.00 | 432.00 | 415.00 | 428.00 | 428.00 | 3.38% | 405 |
| May 26, 2026 | 415.00 | 415.00 | 406.00 | 414.00 | 414.00 | 2.22% | 374 |
| May 25, 2026 | 420.00 | 430.00 | 420.00 | 422.00 | 405.00 | 0.72% | 82 |
| May 22, 2026 | 419.00 | 423.00 | 418.00 | 419.00 | 402.12 | 0.24% | 119 |
| May 21, 2026 | 417.00 | 418.00 | 417.00 | 418.00 | 401.16 | 0.24% | 49 |
| May 20, 2026 | 418.00 | 424.00 | 416.00 | 417.00 | 400.20 | -0.71% | 33 |
| May 19, 2026 | 420.00 | 423.00 | 420.00 | 420.00 | 403.08 | - | 41 |
| May 18, 2026 | 426.00 | 426.00 | 420.00 | 420.00 | 403.08 | -1.41% | 19 |
| May 15, 2026 | 417.00 | 426.00 | 417.00 | 426.00 | 408.84 | 0.95% | 120 |
| May 14, 2026 | 425.00 | 425.00 | 416.00 | 422.00 | 405.00 | 1.20% | 142 |
| May 13, 2026 | 417.00 | 421.00 | 417.00 | 417.00 | 400.20 | 0.24% | 43 |
| May 12, 2026 | 420.00 | 424.00 | 416.00 | 416.00 | 399.24 | -0.95% | 91 |
| May 11, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 403.08 | 0.24% | 10 |
| May 8, 2026 | 423.00 | 423.00 | 419.00 | 419.00 | 402.12 | -1.18% | 42 |
| May 7, 2026 | 424.00 | 424.00 | 420.00 | 424.00 | 406.92 | - | 27 |
| May 6, 2026 | 414.00 | 424.00 | 414.00 | 424.00 | 406.92 | 3.16% | 108 |
| May 5, 2026 | 411.00 | 411.00 | 409.00 | 411.00 | 394.44 | 1.23% | 66 |
| May 4, 2026 | 409.00 | 411.00 | 406.00 | 406.00 | 389.64 | -1.46% | 72 |
| Apr 30, 2026 | 410.00 | 415.00 | 405.00 | 412.00 | 395.40 | 0.49% | 131 |
| Apr 29, 2026 | 418.00 | 418.00 | 410.00 | 410.00 | 393.48 | -2.15% | 117 |
| Apr 28, 2026 | 424.00 | 424.00 | 419.00 | 419.00 | 402.12 | - | 92 |
| Apr 27, 2026 | 418.00 | 424.00 | 418.00 | 419.00 | 402.12 | -0.24% | 108 |
| Apr 24, 2026 | 420.00 | 422.00 | 417.00 | 420.00 | 403.08 | -0.24% | 66 |
| Apr 23, 2026 | 425.00 | 426.00 | 419.00 | 421.00 | 404.04 | -0.47% | 75 |
| Apr 22, 2026 | 420.00 | 426.00 | 417.00 | 423.00 | 405.96 | 1.44% | 188 |
| Apr 21, 2026 | 421.00 | 422.00 | 417.00 | 417.00 | 400.20 | -0.24% | 145 |
| Apr 20, 2026 | 418.00 | 420.00 | 410.00 | 418.00 | 401.16 | 1.95% | 855 |
| Apr 17, 2026 | 386.00 | 414.00 | 386.00 | 410.00 | 393.48 | 7.33% | 570 |
| Apr 16, 2026 | 383.00 | 383.00 | 382.00 | 382.00 | 366.61 | 1.06% | 35 |
| Apr 15, 2026 | 389.00 | 389.00 | 378.00 | 378.00 | 362.77 | -3.32% | 71 |
| Apr 14, 2026 | 383.00 | 391.00 | 383.00 | 391.00 | 375.25 | 2.09% | 64 |
| Apr 13, 2026 | 377.00 | 383.00 | 377.00 | 383.00 | 367.57 | 1.32% | 105 |
| Apr 10, 2026 | 384.00 | 385.00 | 378.00 | 378.00 | 362.77 | -0.53% | 38 |